ПИК

PIKK

528.1 ₽ -0.08% ↓

История котировок PIKK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	399	400.4	401.5	396	-0.10%	2040	95,400	38,055,293
2019-12-27	398.6	400.8	400.8	395.2	+0.68%	3104	155,040	61,660,768
2019-12-26	393.2	398.1	399	391	+0.94%	3465	121,790	48,278,286
2019-12-25	393.7	394.4	395	393.6	-0.15%	2890	138,190	54,521,678
2019-12-24	394.7	395	396	392.9	+0.10%	4349	216,020	85,196,519
2019-12-23	392.3	394.6	394.8	389.1	+0.97%	6641	195,160	76,540,435
2019-12-20	394.5	390.8	394.5	389.5	-1.19%	5363	245,900	96,115,855
2019-12-19	396.4	395.5	396.4	392.2	+0.41%	5586	263,700	103,972,732
2019-12-18	394.8	393.9	396	391	+0.15%	5257	169,950	67,061,639
2019-12-17	395.9	393.3	395.9	390.5	-0.68%	5504	244,890	96,426,452
2019-12-16	396	396	396	393.2	-0.10%	4051	158,010	62,334,649
2019-12-13	391.7	396.4	396.4	389	+0.97%	3793	178,030	69,939,319
2019-12-12	392.8	392.6	394.3	389.4	0.00%	2772	152,060	59,620,144
2019-12-11	390.9	392.6	393.4	388.1	+0.80%	5795	230,240	90,200,440
2019-12-10	385.3	389.5	390.4	383	+1.09%	2975	222,650	86,431,520
2019-12-09	389.8	385.3	389.9	385.3	-0.95%	5651	240,850	93,321,568
2019-12-06	382.7	389	389.7	382.4	+0.70%	2487	187,500	72,502,168
2019-12-05	384.8	386.3	386.8	380	+0.21%	3866	266,290	102,482,100
2019-12-04	382.8	385.5	385.5	382.6	+0.23%	5590	269,000	103,406,596
2019-12-03	382.3	384.6	387.1	381.2	-0.62%	5325	228,970	88,230,409
2019-12-02	385	387	387	381.6	+0.34%	2035	115,410	44,445,925
2019-11-29	380.5	385.7	385.8	378.4	+0.97%	2722	162,660	62,435,412
2019-11-28	383.5	382	383.5	369	-0.26%	2270	140,500	53,117,435
2019-11-27	375.5	383	383.3	375.5	+0.79%	2095	118,790	45,209,535
2019-11-26	374.9	380	382	373	+1.41%	5195	293,590	110,931,178
2019-11-25	368.7	374.7	374.7	367.3	+1.93%	1863	148,410	55,127,926
2019-11-22	363.4	367.6	368.4	361.6	+1.52%	2112	224,860	82,296,121
2019-11-21	362.2	362.1	366.4	361.4	-0.77%	1983	149,290	54,420,197
2019-11-20	362.3	364.9	365.7	362.3	+0.36%	10732	280,530	102,168,666
2019-11-19	365	363.6	365	361.9	-0.11%	979	62,620	22,768,823
2019-11-18	369.2	364	369.2	364	-0.14%	1602	105,790	38,709,461
2019-11-15	354.2	364.5	366.4	347.1	+2.91%	13132	503,820	180,855,526
2019-11-14	359	354.2	361.4	348.6	-0.56%	9823	815,170	288,456,500
2019-11-13	349.4	356.2	358.2	349.1	+1.48%	19303	638,340	226,186,050
2019-11-12	346.2	351	352.3	346	+1.39%	13221	559,410	195,275,755
2019-11-11	344.6	346.2	346.7	342.5	+0.90%	6945	388,670	133,855,616
2019-11-08	346.9	343.1	346.9	343.1	-0.46%	9911	377,960	130,391,113
2019-11-07	343	344.7	347	342.9	+0.09%	2153	386,990	133,354,303
2019-11-06	347.5	344.4	347.6	344.1	-0.46%	2930	310,610	107,426,637
2019-11-05	354.3	346	365	292	-2.45%	3097	246,940	85,441,417
2019-11-01	348	354.7	354.9	345.4	+1.93%	8315	367,560	128,768,316
2019-10-31	340.2	348	377	339.5	+2.32%	4129	425,830	147,408,049
2019-10-30	334	340.1	341.3	333.9	+1.83%	2246	260,010	88,221,399
2019-10-29	335.2	334	337	333.5	-0.36%	1940	227,070	76,233,535
2019-10-28	335.1	335.2	337.3	335.1	-0.24%	1300	118,840	39,970,337
2019-10-25	334.4	336	337.8	334.2	+0.30%	871	89,780	30,229,207
2019-10-24	336.6	335	338.3	335	-0.71%	1734	164,580	55,350,645
2019-10-23	335	337.4	338.7	335	+0.42%	1293	165,250	55,786,209
2019-10-22	335	336	339.8	335	+0.21%	899	77,990	26,328,279
2019-10-21	339.2	335.3	339.9	335.3	-1.03%	2060	112,060	37,778,947
2019-10-18	338.2	338.8	341	338.2	+0.21%	1611	78,120	26,531,931
2019-10-17	334.6	338.1	343.9	334	+1.20%	2598	213,140	72,307,230
2019-10-16	336	334.1	339.1	333.2	-0.57%	3653	188,180	63,179,296
2019-10-15	337	336	343.3	335.5	-0.30%	2212	178,650	60,517,059
2019-10-14	339.3	337	341.7	333.1	-0.44%	1948	176,090	59,709,997
2019-10-11	344	338.5	345.2	330	-1.02%	7630	973,380	331,857,178
2019-10-10	349	342	349.6	340.1	-11.17%	53877	5,094,920	1,757,247,675
2019-10-09	398	385	398	385	-2.53%	2185	779,390	304,647,288
2019-10-08	394	395	398	383.3	+2.36%	1333	351,340	136,811,001
2019-10-07	390.3	385.9	398.5	371.8	-3.40%	1788	297,930	116,212,571
2019-10-04	386.7	399.5	400	386.6	+2.91%	1334	142,950	56,165,836
2019-10-03	386.6	388.2	396.6	383	+0.03%	1249	200,110	78,297,427
2019-10-02	394.4	388.1	397.8	386.7	-1.92%	756	83,620	32,581,889
2019-10-01	402.3	395.7	402.3	395.7	-1.20%	498	48,330	19,209,767
2019-09-30	398.3	400.5	401.5	392.2	+0.18%	897	108,040	42,673,329
2019-09-27	396.1	399.8	401.1	395	+0.71%	555	60,390	24,104,679
2019-09-26	388.5	397	399.1	388.4	+2.58%	900	47,850	18,784,484
2019-09-25	387	387	388.8	385.5	-0.23%	571	74,700	28,921,806
2019-09-24	391.8	387.9	393.2	386.8	-0.77%	696	68,330	26,558,458
2019-09-23	397.3	390.9	397.5	387.7	-2.76%	673	35,360	13,792,177
2019-09-20	389.9	402	402	386.8	+3.08%	618	41,120	16,129,247
2019-09-19	391.6	390	392.7	390	-0.10%	1020	89,890	35,153,624
2019-09-18	390.5	390.4	393.6	389.9	-0.43%	731	52,330	20,452,698
2019-09-17	391	392.1	392.1	389.1	+0.23%	490	50,340	19,656,086
2019-09-16	388.1	391.2	392.7	388.1	+0.08%	692	51,610	20,144,205
2019-09-13	388.5	390.9	391.1	387.7	+0.44%	714	90,410	35,198,680
2019-09-12	386.9	389.2	391.4	386.7	+0.23%	832	62,480	24,345,006
2019-09-11	389.4	388.3	390.5	386.6	+0.05%	735	71,170	27,662,362
2019-09-10	390.1	388.1	390.3	387	+0.28%	755	75,900	29,469,535
2019-09-09	388.2	387	389	386	+0.26%	417	81,730	31,692,724
2019-09-06	385.4	386	387.8	384.3	+0.31%	550	67,030	25,898,956
2019-09-05	385.8	384.8	387.2	384.3	-0.23%	443	46,030	17,762,244
2019-09-04	387.9	385.7	387.9	383.9	+0.16%	981	99,150	38,237,663
2019-09-03	388	385.1	389.5	385.1	-0.72%	765	89,170	34,449,160
2019-09-02	390	387.9	390.9	386.7	+0.15%	455	74,850	29,046,865
2019-08-30	385.7	387.3	389.1	385	+0.49%	412	46,500	18,047,932
2019-08-29	384.8	385.4	389.4	383.7	+0.26%	877	80,240	31,040,863
2019-08-28	379.4	384.4	385	379.3	+1.16%	783	91,680	35,120,113
2019-08-27	382.9	380	385.5	380	-0.45%	673	127,140	48,619,593
2019-08-26	383.1	381.7	385.7	381.5	-0.68%	494	81,430	31,154,402
2019-08-23	384.2	384.3	384.3	381.5	+0.42%	576	71,720	27,440,287
2019-08-22	385.7	382.7	386.1	382	-0.49%	736	69,220	26,544,240
2019-08-21	381.7	384.6	387.3	381.4	+0.84%	507	73,940	28,368,193
2019-08-20	386	381.4	386.7	381.3	-0.26%	597	78,050	29,868,739
2019-08-19	376.5	382.4	382.4	376.2	+1.68%	559	64,710	24,567,343
2019-08-16	381.3	376.1	381.3	376.1	-0.42%	387	66,880	25,212,381
2019-08-15	380.3	377.7	381.5	376.5	-0.40%	674	106,450	40,232,793
2019-08-14	377.4	379.2	379.8	376	+0.29%	886	100,220	37,831,854
2019-08-13	381.6	378.1	382.4	377.5	-1.05%	1095	117,020	44,367,876
2019-08-12	383.2	382.1	384.6	379.4	+0.08%	638	75,600	28,771,985
2019-08-09	385.9	381.8	386.5	380	-0.62%	859	95,000	36,334,169
2019-08-08	392	384.2	394.4	384.2	-1.08%	581	32,000	12,427,841
2019-08-07	395.9	388.4	402.5	387.2	-2.22%	1196	72,160	28,537,413
2019-08-06	406	397.2	415	387	-1.68%	1867	138,450	55,394,430
2019-08-05	392.5	404	405	392.5	+2.56%	974	29,950	11,896,581
2019-08-02	387.6	393.9	393.9	386.2	+0.08%	451	13,720	5,379,428
2019-08-01	390	393.6	393.6	388.8	-0.35%	668	21,140	8,283,879
2019-07-31	396.2	395	398.5	395	-0.30%	451	13,890	5,512,823
2019-07-30	396.9	396.2	398.5	395.1	-0.13%	640	18,030	7,154,121
2019-07-29	389.2	396.7	398.3	386.1	+2.45%	1213	53,800	21,184,174
2019-07-26	383.7	387.2	388.8	382.7	+0.05%	1684	91,710	35,289,371
2019-07-25	383	387	387	382.1	+0.99%	646	23,140	8,899,726
2019-07-24	382.9	383.2	384	380.6	+0.26%	525	145,050	55,383,028
2019-07-23	380.4	382.2	383	378.6	+0.76%	782	174,770	66,407,601
2019-07-22	379.9	379.3	382.4	379	-0.08%	403	89,640	34,062,363
2019-07-19	385.2	379.6	385.2	378	-1.07%	523	27,720	10,556,466
2019-07-18	385	383.7	387.2	379	-0.05%	909	62,630	23,975,824
2019-07-17	380.1	383.9	384.8	380.1	+0.79%	601	26,730	10,260,443
2019-07-16	380	380.9	381.8	378.4	+0.50%	947	38,710	14,721,443
2019-07-15	374.4	379	380.3	373.1	+0.91%	1135	84,230	31,778,966
2019-07-12	374.8	375.6	376.6	372.7	-0.34%	1045	58,630	22,002,323
2019-07-11	374.4	376.9	376.9	374.1	+0.40%	422	37,750	14,167,192
2019-07-10	374.5	375.4	376	373.5	-0.11%	527	46,440	17,418,414
2019-07-09	373.2	375.8	375.8	371	+0.40%	464	36,020	13,418,975
2019-07-08	377.7	374.3	378.5	371	-0.98%	801	57,840	21,734,048
2019-07-05	371.8	378	378	371.6	+1.72%	1026	134,840	50,667,550
2019-07-04	370.9	371.6	372.7	370.5	-0.05%	446	69,170	25,702,890
2019-07-03	374.1	371.8	375.6	370.4	-0.61%	450	64,240	23,961,918
2019-07-02	373.5	374.1	374.8	372.5	0.00%	370	69,510	25,984,431
2019-07-01	374.8	374.1	376.5	373.4	-0.21%	439	69,780	26,147,086
2019-06-28	374.8	374.9	375.2	372.1	+0.35%	402	72,000	26,884,197
2019-06-27	373.3	373.6	375.1	372.7	0.00%	350	59,000	22,071,694
2019-06-26	370.6	373.6	373.6	370.6	+0.21%	531	72,310	26,895,357
2019-06-25	369.2	372.8	372.9	369.1	+0.65%	430	75,590	28,067,342
2019-06-24	369.9	370.4	370.4	368.7	+0.46%	516	67,370	24,905,027
2019-06-21	370.6	368.7	370.8	368	-0.51%	523	63,610	23,486,957
2019-06-20	371.9	370.6	371.9	368.8	+0.08%	902	80,440	29,756,482
2019-06-19	369.8	370.3	371.5	368.1	+0.14%	583	76,870	28,387,824
2019-06-18	373	369.8	373	367.9	-0.05%	460	71,040	26,226,167
2019-06-17	368.5	370	370.4	367.1	+0.11%	1083	75,720	27,941,524
2019-06-14	369.9	369.6	371.1	366	-0.08%	853	97,590	35,944,312
2019-06-13	369.4	369.9	370.6	367.3	+0.27%	672	81,380	29,988,850
2019-06-11	370.8	368.9	370.8	367.1	0.00%	531	81,850	30,157,798
2019-06-10	371.7	368.9	372.3	368.3	-0.46%	527	67,260	24,872,317
2019-06-07	371.6	370.6	372.3	367	-0.11%	506	87,670	32,356,426
2019-06-06	369.8	371	371	367.5	+1.06%	567	86,080	31,717,462
2019-06-05	371.7	367.1	372.5	367.1	-1.00%	613	43,490	16,041,716
2019-06-04	366.9	370.8	370.8	366.8	+1.26%	1065	110,980	40,899,912
2019-06-03	368	366.2	368.3	363.5	-0.60%	718	110,390	40,442,333
2019-05-31	372.6	368.4	373.2	366	-5.51%	1195	128,040	47,149,538
2019-05-30	389.9	389.9	390.3	388.8	+0.08%	754	173,180	67,480,827
2019-05-29	387.2	389.6	389.6	385.7	+0.52%	431	70,890	27,491,352
2019-05-28	387.2	387.6	389	386.1	+0.05%	506	83,430	32,338,182
2019-05-27	385.9	387.4	388	385.9	+0.31%	241	59,320	22,957,834
2019-05-24	382.9	386.2	386.2	382.1	+1.23%	386	97,170	37,435,875
2019-05-23	384	381.5	386.1	381	-0.65%	330	59,200	22,666,353
2019-05-22	382	384	384	378.8	+0.95%	645	84,900	32,314,382
2019-05-21	384.4	380.4	384.4	378.7	-0.60%	472	86,310	32,874,476
2019-05-20	386.9	382.7	386.9	380.4	-0.44%	335	68,470	26,213,193
2019-05-17	387	384.4	387	382.2	-0.47%	588	88,090	33,829,589
2019-05-16	384.1	386.2	386.4	383.2	+0.42%	312	77,880	30,023,610
2019-05-15	382.7	384.6	385.8	381.5	+0.13%	432	86,860	33,270,249
2019-05-14	382	384.1	384.1	380.3	+0.97%	690	94,730	36,273,694
2019-05-13	379.8	380.4	381.7	376.2	+0.53%	458	93,190	35,392,761
2019-05-10	378.7	378.4	380.7	377.4	+0.37%	384	15,360	5,821,110
2019-05-08	374.2	377	377.7	370.9	+1.07%	462	89,070	33,516,072
2019-05-07	375	373	375	372.2	-0.21%	308	47,320	17,666,965
2019-05-06	375.8	373.8	375.8	371.4	-0.11%	356	28,860	10,799,921
2019-05-03	371.4	374.2	374.2	369.8	+1.14%	502	14,720	5,485,503
2019-05-02	364.7	370	370.1	364	+1.23%	228	36,930	13,607,513
2019-04-30	366.2	365.5	367.9	365.1	-0.44%	369	71,590	26,203,542
2019-04-29	366.7	367.1	367.1	364.1	+0.33%	403	67,520	24,673,916
2019-04-26	366.4	365.9	368.5	365.5	-0.30%	320	52,820	19,346,719
2019-04-25	365.9	367	367.2	363.5	+0.41%	611	63,470	23,160,310
2019-04-24	369.4	365.5	371.2	364.9	-1.48%	489	63,810	23,415,900
2019-04-23	368.4	371	371	366.6	+0.76%	507	58,680	21,601,160
2019-04-22	363.3	368.2	368.4	363.2	+1.10%	362	37,770	13,841,367
2019-04-19	362.6	364.2	365.2	360.7	+0.94%	336	58,860	21,352,122
2019-04-18	356.9	360.8	361.6	356.5	+0.78%	313	54,720	19,642,751
2019-04-17	356.9	358	358	355.4	+0.36%	331	64,220	22,933,297
2019-04-16	358.9	356.7	358.9	354.4	+0.25%	951	160,350	56,964,537
2019-04-15	356.5	355.8	356.7	354	+0.17%	538	107,930	38,338,263
2019-04-12	357.2	355.2	358	355.2	-0.25%	619	100,390	35,777,211
2019-04-11	355.8	356.1	356.1	354	-0.25%	806	108,130	38,349,984
2019-04-10	359.8	357	360.1	354.8	-0.45%	576	111,780	39,748,468
2019-04-09	358.5	358.6	362.5	358.4	-0.36%	367	52,590	18,888,360
2019-04-08	361.7	359.9	362.8	357.5	-0.06%	551	90,360	32,625,264
2019-04-05	366.1	360.1	366.1	359.2	-1.77%	720	115,680	41,639,731
2019-04-04	375.7	366.6	429.7	363.7	-3.12%	1106	73,630	27,180,590
2019-04-03	366.7	378.4	380	365.9	+2.83%	1021	119,840	44,783,944
2019-04-02	359.3	368	368	358.3	+2.48%	768	75,550	27,490,447
2019-04-01	352.9	359.1	360.2	349.8	+1.50%	810	97,260	34,658,103
2019-03-29	354.1	353.8	354.9	351.6	-0.28%	446	80,220	28,308,653
2019-03-28	354.7	354.8	354.8	352	+0.37%	554	84,440	29,868,504
2019-03-27	357.7	353.5	357.7	351.8	+0.06%	467	93,250	32,954,468
2019-03-26	351.2	353.3	353.5	351	+0.37%	438	109,160	38,492,228
2019-03-25	355.3	352	355.3	351.5	-0.79%	458	62,020	21,917,058
2019-03-22	355.4	354.8	355.9	352.9	+0.08%	577	73,440	26,090,154
2019-03-21	354	354.5	354.8	352.1	+0.42%	549	67,240	23,799,018
2019-03-20	354.4	353	354.4	351.7	-0.06%	295	67,630	23,828,814
2019-03-19	354.9	353.2	354.9	352.3	-0.17%	558	91,070	32,124,585
2019-03-18	351.7	353.8	353.8	351.3	+0.45%	420	61,950	21,832,566
2019-03-15	353.3	352.2	353.4	351.1	+0.06%	294	65,710	23,149,794
2019-03-14	354.7	352	354.7	351.1	-0.51%	862	124,490	43,789,037
2019-03-13	353.3	353.8	354.8	352.3	+0.17%	960	141,630	50,000,205
2019-03-12	354	353.2	355	352.7	-0.28%	943	119,140	42,066,649
2019-03-11	353.6	354.2	354.6	352.1	+0.48%	847	99,940	35,278,724
2019-03-07	352.1	352.5	353.8	352	+0.11%	916	99,460	35,065,245
2019-03-06	354.8	352.1	356	352	-0.76%	946	134,650	47,577,933
2019-03-05	353.2	354.8	355.8	352.7	-0.06%	740	101,990	36,012,639
2019-03-04	359.9	355	359.9	353.1	-0.25%	849	144,980	51,409,338
2019-03-01	360.2	355.9	360.3	354.7	-0.86%	651	62,860	22,354,988
2019-02-28	362	359	362	355.2	-1.10%	379	59,570	21,349,011
2019-02-27	361.9	363	363	361.3	+0.55%	473	59,690	21,628,740
2019-02-26	357.4	361	361.3	357.4	+0.42%	322	61,930	22,276,000
2019-02-25	353	359.5	359.5	353	+1.15%	411	70,350	25,217,322
2019-02-22	354.1	355.4	357.3	354	+0.03%	187	56,010	19,969,649
2019-02-21	357.2	355.3	357.2	354.9	-0.62%	994	106,310	37,792,587
2019-02-20	355.7	357.5	357.5	354.1	+0.87%	813	119,520	42,401,966
2019-02-19	353.5	354.4	355.7	351.1	+0.68%	763	138,340	48,785,294
2019-02-18	354	352	356.6	351.6	-0.85%	666	71,440	25,174,227
2019-02-15	352.1	355	355	351	+0.97%	492	95,230	33,504,825
2019-02-14	352.2	351.6	353.4	347.4	+0.17%	1109	81,370	28,619,343
2019-02-13	350	351	353.2	350	-0.23%	248	64,240	22,536,359
2019-02-12	351.8	351.8	352.5	350.4	-0.14%	333	78,760	27,652,870
2019-02-11	355.6	352.3	356.7	351.2	-0.98%	393	72,190	25,429,774
2019-02-08	355.8	355.8	358.5	355.3	-0.25%	372	58,910	21,033,715
2019-02-07	353.5	356.7	357.3	353.5	+0.20%	295	60,350	21,440,854
2019-02-06	356.6	356	357.6	354.5	0.00%	212	38,620	13,757,290
2019-02-05	354.5	356	357.4	354.1	+0.11%	336	54,080	19,228,393
2019-02-04	351.7	355.6	355.6	351	+0.88%	340	37,130	13,143,523
2019-02-01	353.5	352.5	354.9	352	+0.14%	387	54,370	19,211,649
2019-01-31	360.8	352	360.8	351.5	-1.81%	950	48,440	17,163,856
2019-01-30	356	358.5	359.8	355	-0.03%	598	94,370	33,616,636
2019-01-29	361	358.6	362.3	356.1	-0.61%	534	93,480	33,495,303
2019-01-28	362.8	360.8	362.8	359.7	-0.11%	247	73,080	26,356,796
2019-01-25	363.6	361.2	363.8	360.1	-0.25%	333	77,250	27,895,540
2019-01-24	360.9	362.1	363.5	360.3	-0.06%	536	72,420	26,184,194
2019-01-23	364.3	362.3	364.6	360	-0.17%	502	91,460	33,208,943
2019-01-22	362.4	362.9	363	360.3	+0.50%	351	77,910	28,221,298
2019-01-21	358.5	361.1	362.1	357.9	+0.89%	558	90,980	32,805,333
2019-01-18	359.2	357.9	359.8	355	-0.08%	669	63,800	22,820,333
2019-01-17	365	358.2	365	357.4	-1.32%	622	59,220	21,296,509
2019-01-16	368.9	363	371.2	362.8	-1.84%	431	70,280	25,760,550
2019-01-15	369.7	369.8	371.3	367.9	+0.46%	646	78,610	29,102,457
2019-01-14	370	368.1	370.2	367.3	-0.22%	612	111,410	41,069,108
2019-01-11	375.4	368.9	375.5	368.9	-1.42%	415	72,320	26,848,100
2019-01-10	373.2	374.2	374.6	371.6	-0.13%	286	43,250	16,121,089
2019-01-09	376.3	374.7	378.3	373.1	-0.50%	647	44,970	16,881,510
2019-01-08	375.4	376.6	377.9	374	+0.37%	349	43,190	16,253,665
2019-01-04	376.6	375.2	376.6	373.2	+0.13%	247	37,380	14,023,687
2019-01-03	375.2	374.7	377.3	374.2	0.00%	471	63,890	24,047,242

Архив котировок акции PIKK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013